KissMeData/001000/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,183200,24515389,1319,1319,1319,1319,477
20240522,183100,24515389,1319,1319,1319,1319,0
20240522,183000,24515389,1319,1319,1319,1319,0
20240522,182900,24515389,1319,1319,1319,1319,0
20240522,182800,24515389,1319,1319,1319,1319,0
20240522,182700,24515389,1319,1319,1319,1319,0
20240522,182600,24515389,1319,1319,1319,1319,0
20240522,182500,24515389,1319,1319,1319,1319,0
20240522,182400,24515389,1319,1319,1319,1319,0
20240522,182300,24515389,1319,1319,1319,1319,0
20240522,182200,24515389,1319,1319,1319,1319,0
20240522,182100,24515389,1319,1319,1319,1319,0
20240522,182000,24515389,1319,1319,1319,1319,0
20240522,181900,24515389,1319,1319,1319,1319,0
20240522,181800,24515389,1319,1319,1319,1319,0
20240522,181700,24515389,1319,1319,1319,1319,0
20240522,181600,24515389,1319,1319,1319,1319,0
20240522,181500,24515389,1319,1319,1319,1319,0
20240522,181400,24515389,1319,1319,1319,1319,0
20240522,181300,24515389,1319,1319,1319,1319,0
20240522,181200,24515389,1319,1319,1319,1319,0
20240522,181100,24515389,1319,1319,1319,1319,0
20240522,181000,24515389,1319,1319,1319,1319,0
20240522,180900,24515389,1319,1319,1319,1319,0
20240522,180800,24515389,1319,1319,1319,1319,0
20240522,180700,24515389,1319,1319,1319,1319,0
20240522,180600,24515389,1319,1319,1319,1319,0
20240522,180500,24515389,1319,1319,1319,1319,0
20240522,180400,24515389,1319,1319,1319,1319,0
20240522,180300,24515389,1319,1319,1319,1319,0
20240522,180200,24515389,1319,1319,1319,1319,477
20240522,180100,24515389,1319,1319,1319,1319,0
20240522,180000,24515389,1319,1319,1319,1319,0
20240522,175900,24515389,1319,1319,1319,1319,0
20240522,175800,24515389,1319,1319,1319,1319,0
20240522,175700,24515389,1319,1319,1319,1319,0
20240522,175600,24515389,1319,1319,1319,1319,0
20240522,175500,24515389,1319,1319,1319,1319,0
20240522,175400,24515389,1319,1319,1319,1319,0
20240522,175300,24515389,1319,1319,1319,1319,0
20240522,175200,24515389,1319,1319,1319,1319,0
20240522,175100,24515389,1319,1319,1319,1319,0
20240522,175000,24515389,1319,1319,1319,1319,0
20240522,174900,24515389,1319,1319,1319,1319,0
20240522,174800,24515389,1319,1319,1319,1319,0
20240522,174700,24515389,1319,1319,1319,1319,0
20240522,174600,24515389,1319,1319,1319,1319,0
20240522,174500,24515389,1319,1319,1319,1319,0
20240522,174400,24515389,1319,1319,1319,1319,0
20240522,174300,24515389,1319,1319,1319,1319,0
20240522,174200,24515389,1319,1319,1319,1319,0
20240522,174100,24515389,1319,1319,1319,1319,0
20240522,174000,24515389,1319,1319,1319,1319,0
20240522,173900,24515389,1319,1319,1319,1319,0
20240522,173800,24515389,1319,1319,1319,1319,0
20240522,173700,24515389,1319,1319,1319,1319,0
20240522,173600,24515389,1319,1319,1319,1319,0
20240522,173500,24515389,1319,1319,1319,1319,0
20240522,173400,24515389,1319,1319,1319,1319,0
20240522,173300,24515389,1319,1319,1319,1319,0
20240522,173200,24515389,1319,1319,1319,1319,477
20240522,173100,24515389,1319,1319,1319,1319,0
20240522,173000,24515389,1319,1319,1319,1319,0
20240522,172900,24515389,1319,1319,1319,1319,0
20240522,172800,24515389,1319,1319,1319,1319,0
20240522,172700,24515389,1319,1319,1319,1319,0
20240522,172600,24515389,1319,1319,1319,1319,0
20240522,172500,24515389,1319,1319,1319,1319,0
20240522,172400,24515389,1319,1319,1319,1319,0
20240522,172300,24515389,1319,1319,1319,1319,0
20240522,172200,24515389,1319,1319,1319,1319,0
20240522,172100,24515389,1319,1319,1319,1319,0
20240522,172000,24515389,1319,1319,1319,1319,0
20240522,171900,24515389,1319,1319,1319,1319,0
20240522,171800,24515389,1319,1319,1319,1319,0
20240522,171700,24515389,1319,1319,1319,1319,0
20240522,171600,24515389,1319,1319,1319,1319,0
20240522,171500,24515389,1319,1319,1319,1319,0
20240522,171400,24515389,1319,1319,1319,1319,0
20240522,171300,24515389,1319,1319,1319,1319,0
20240522,171200,24515389,1319,1319,1319,1319,0
20240522,171100,24515389,1319,1319,1319,1319,0
20240522,171000,24515389,1319,1319,1319,1319,0
20240522,170900,24515389,1319,1319,1319,1319,0
20240522,170800,24515389,1319,1319,1319,1319,0
20240522,170700,24515389,1319,1319,1319,1319,0
20240522,170600,24515389,1319,1319,1319,1319,0
20240522,170500,24515389,1319,1319,1319,1319,0
20240522,170400,24515389,1319,1319,1319,1319,0
20240522,170300,24515389,1319,1319,1319,1319,0
20240522,170200,24515389,1319,1319,1319,1319,477
20240522,170100,24515389,1319,1319,1319,1319,0
20240522,170000,24515389,1319,1319,1319,1319,0
20240522,165900,24515389,1319,1319,1319,1319,0
20240522,165800,24515389,1319,1319,1319,1319,0
20240522,165700,24515389,1319,1319,1319,1319,0
20240522,165600,24515389,1319,1319,1319,1319,0
20240522,165500,24515389,1319,1319,1319,1319,0
20240522,165400,24515389,1319,1319,1319,1319,0
20240522,165300,24515389,1319,1319,1319,1319,0
20240522,165200,24515389,1319,1319,1319,1319,0
20240522,165100,24515389,1319,1319,1319,1319,0
20240522,165000,24515389,1319,1319,1319,1319,0
20240522,164900,24515389,1319,1319,1319,1319,0
20240522,164800,24515389,1319,1319,1319,1319,0
20240522,164700,24515389,1319,1319,1319,1319,0
20240522,164600,24515389,1319,1319,1319,1319,0
20240522,164500,24515389,1319,1319,1319,1319,0
20240522,164400,24515389,1319,1319,1319,1319,0
20240522,164300,24515389,1319,1319,1319,1319,0
20240522,164200,24515389,1319,1319,1319,1319,0
20240522,164100,24515389,1319,1319,1319,1319,0
20240522,164000,24515389,1319,1319,1319,1319,0
20240522,163900,24515389,1319,1319,1319,1319,0
20240522,163800,24515389,1319,1319,1319,1319,0
20240522,163700,24515389,1319,1319,1319,1319,0
20240522,163600,24515389,1319,1319,1319,1319,0
20240522,163500,24515389,1319,1319,1319,1319,0
20240522,163400,24515389,1319,1319,1319,1319,0
20240522,163300,24515389,1319,1319,1319,1319,0
20240522,163200,24515389,1319,1319,1319,1319,477
20240522,163100,24515389,1319,1319,1319,1319,0
20240522,163000,24515389,1319,1319,1319,1319,0
20240522,162900,24515389,1319,1319,1319,1319,0
20240522,162800,24515389,1319,1319,1319,1319,0
20240522,162700,24515389,1319,1319,1319,1319,0
20240522,162600,24515389,1319,1319,1319,1319,0
20240522,162500,24515389,1319,1319,1319,1319,0
20240522,162400,24515389,1319,1319,1319,1319,0
20240522,162300,24515389,1319,1319,1319,1319,0
20240522,162200,24515389,1319,1319,1319,1319,0
20240522,162100,24515389,1319,1319,1319,1319,0
20240522,162000,24515389,1319,1319,1319,1319,0
20240522,161900,24515389,1319,1319,1319,1319,0
20240522,161800,24515389,1319,1319,1319,1319,0
20240522,161700,24515389,1319,1319,1319,1319,0
20240522,161600,24515389,1319,1319,1319,1319,0
20240522,161500,24515389,1319,1319,1319,1319,0
20240522,161400,24515389,1319,1319,1319,1319,0
20240522,161300,24515389,1319,1319,1319,1319,0
20240522,161200,24515389,1319,1319,1319,1319,0
20240522,161100,24515389,1319,1319,1319,1319,0
20240522,161000,24515389,1319,1319,1319,1319,0
20240522,160900,24515389,1319,1319,1319,1319,0
20240522,160800,24515389,1319,1319,1319,1319,0
20240522,160700,24515389,1319,1319,1319,1319,0
20240522,160600,24515389,1319,1319,1319,1319,0
20240522,160500,24515389,1319,1319,1319,1319,0
20240522,160400,24515389,1319,1319,1319,1319,0
20240522,160300,24515389,1319,1319,1319,1319,0
20240522,160200,24515389,1319,1319,1319,1319,477
20240522,160100,24515389,1319,1319,1319,1319,0
20240522,160000,24515389,1319,1319,1319,1319,0
20240522,155900,24515389,1319,1319,1319,1319,0
20240522,155800,24515389,1319,1319,1319,1319,0
20240522,155700,24515389,1319,1319,1319,1319,0
20240522,155600,24515389,1319,1319,1319,1319,0
20240522,155500,24515389,1319,1319,1319,1319,0
20240522,155400,24515389,1319,1319,1319,1319,0
20240522,155300,24515389,1319,1319,1319,1319,0
20240522,155200,24515389,1319,1319,1319,1319,0
20240522,155100,24515389,1319,1319,1319,1319,0
20240522,155000,24515389,1319,1319,1319,1319,0
20240522,154900,24515389,1319,1319,1319,1319,0
20240522,154800,24515389,1319,1319,1319,1319,0
20240522,154700,24515389,1319,1319,1319,1319,0
20240522,154600,24515389,1319,1319,1319,1319,0
20240522,154500,24515389,1319,1319,1319,1319,0
20240522,154400,24515389,1319,1319,1319,1319,0
20240522,154300,24515389,1319,1319,1319,1319,0
20240522,154200,24515389,1319,1319,1319,1319,0
20240522,154100,24515389,1319,1319,1319,1319,0
20240522,154000,24515389,1319,1319,1319,1319,0
20240522,153900,24515389,1319,1319,1319,1319,0
20240522,153800,24515389,1319,1319,1319,1319,0
20240522,153700,24515389,1319,1319,1319,1319,0
20240522,153600,24515389,1319,1319,1319,1319,0
20240522,153500,24515389,1319,1319,1319,1319,0
20240522,153400,24515389,1319,1319,1319,1319,0
20240522,153300,24515389,1319,1319,1319,1319,0
20240522,153200,24515389,1319,1319,1319,1319,477
20240522,153100,24515389,1319,1319,1319,1319,0
20240522,153000,24515389,1319,1319,1319,1319,477
20240522,152900,23886226,1313,1313,1313,1313,0
20240522,152800,23886226,1313,1313,1313,1313,0
20240522,152700,23886226,1313,1313,1313,1313,0
20240522,152600,23886226,1313,1313,1313,1313,0
20240522,152500,23886226,1313,1313,1313,1313,0
20240522,152400,23886226,1313,1313,1313,1313,0
20240522,152300,23886226,1313,1313,1313,1313,0
20240522,152200,23886226,1313,1313,1313,1313,0
20240522,152100,23886226,1313,1313,1313,1313,0
20240522,152000,23886226,1313,1313,1313,1313,0
20240522,151900,23886226,1313,1313,1313,1313,0
20240522,151800,23886226,1313,1313,1313,1313,0
20240522,151700,23886226,1313,1315,1315,1313,100
20240522,151600,23754909,1315,1316,1316,1315,13
20240522,151500,23737806,1316,1316,1316,1316,0
20240522,151400,23737806,1316,1316,1316,1316,0
20240522,151300,23737806,1316,1316,1316,1316,0
20240522,151200,23737806,1316,1316,1316,1316,0
20240522,151100,23737806,1316,1316,1316,1316,0
20240522,151000,23737806,1316,1316,1316,1316,0
20240522,150900,23737806,1316,1316,1316,1316,0
20240522,150800,23737806,1316,1316,1316,1316,68
20240522,150700,23648318,1316,1316,1316,1316,0
20240522,150600,23648318,1316,1316,1316,1316,0
20240522,150500,23648318,1316,1316,1316,1316,0
20240522,150400,23648318,1316,1316,1316,1316,0
20240522,150300,23648318,1316,1316,1316,1316,0
20240522,150200,23648318,1316,1316,1316,1316,0
20240522,150100,23648318,1316,1316,1316,1316,0
20240522,150000,23648318,1316,1316,1316,1316,0
20240522,145900,23648318,1316,1316,1316,1316,1
20240522,145800,23647002,1316,1316,1316,1316,0
20240522,145700,23647002,1316,1316,1316,1316,0
20240522,145600,23647002,1316,1316,1316,1316,0
20240522,145500,23647002,1316,1315,1316,1315,252
20240522,145400,23315546,1314,1314,1314,1314,0
20240522,145300,23315546,1314,1314,1314,1314,8
20240522,145200,23305034,1314,1314,1314,1314,120
20240522,145100,23147354,1314,1314,1314,1314,0
20240522,145000,23147354,1314,1314,1314,1314,0
20240522,144900,23147354,1314,1314,1314,1314,0
20240522,144800,23147354,1314,1314,1314,1314,0
20240522,144700,23147354,1314,1314,1314,1314,40
20240522,144600,23094794,1315,1315,1315,1315,0
20240522,144500,23094794,1315,1315,1315,1315,0
20240522,144400,23094794,1315,1315,1315,1315,0
20240522,144300,23094794,1315,1315,1315,1315,0
20240522,144200,23094794,1315,1315,1315,1315,0
20240522,144100,23094794,1315,1315,1315,1315,0
20240522,144000,23094794,1315,1315,1315,1315,0
20240522,143900,23094794,1315,1315,1315,1315,0
20240522,143800,23094794,1315,1315,1315,1315,0
20240522,143700,23094794,1315,1315,1315,1315,68
20240522,143600,23005374,1315,1315,1315,1315,0
20240522,143500,23005374,1315,1315,1315,1315,0
20240522,143400,23005374,1315,1315,1315,1315,30
20240522,143300,22965924,1315,1315,1315,1315,0
20240522,143200,22965924,1315,1315,1315,1315,0
20240522,143100,22965924,1315,1315,1315,1315,0
20240522,143000,22965924,1315,1315,1315,1315,0
20240522,142900,22965924,1315,1315,1315,1315,0
20240522,142800,22965924,1315,1317,1317,1315,110
20240522,142700,22821243,1318,1318,1318,1318,80
20240522,142600,22715803,1319,1319,1319,1319,0
20240522,142500,22715803,1319,1319,1319,1319,4
20240522,142400,22710527,1318,1318,1318,1318,0
20240522,142300,22710527,1318,1318,1318,1318,100
20240522,142200,22578727,1319,1319,1319,1319,0
20240522,142100,22578727,1319,1319,1319,1319,0
20240522,142000,22578727,1319,1319,1319,1319,0
20240522,141900,22578727,1319,1319,1319,1319,0
20240522,141800,22578727,1319,1319,1319,1319,0
20240522,141700,22578727,1319,1319,1319,1319,0
20240522,141600,22578727,1319,1319,1319,1319,0
20240522,141500,22578727,1319,1319,1319,1319,0
20240522,141400,22578727,1319,1319,1319,1319,0
20240522,141300,22578727,1319,1319,1319,1319,0
20240522,141200,22578727,1319,1319,1319,1319,0
20240522,141100,22578727,1319,1319,1319,1319,0
20240522,141000,22578727,1319,1319,1319,1319,0
20240522,140900,22578727,1319,1319,1319,1319,0
20240522,140800,22578727,1319,1319,1319,1319,0
20240522,140700,22578727,1319,1319,1319,1319,1000
20240522,140600,21259727,1319,1319,1319,1319,600
20240522,140500,20468327,1318,1318,1318,1318,6
20240522,140400,20460419,1319,1319,1319,1319,0
20240522,140300,20460419,1319,1319,1319,1319,0
20240522,140200,20460419,1319,1319,1319,1319,0
20240522,140100,20460419,1319,1319,1319,1319,0
20240522,140000,20460419,1319,1319,1319,1319,0
20240522,135900,20460419,1319,1319,1319,1319,0
20240522,135800,20460419,1319,1319,1319,1319,0
20240522,135700,20460419,1319,1319,1319,1319,0
20240522,135600,20460419,1319,1319,1319,1319,0
20240522,135500,20460419,1319,1319,1319,1319,1
20240522,135400,20459100,1319,1319,1319,1319,9
20240522,135300,20447229,1319,1319,1319,1319,0
20240522,135200,20447229,1319,1319,1319,1319,0
20240522,135100,20447229,1319,1319,1319,1319,0
20240522,135000,20447229,1319,1319,1319,1319,0
20240522,134900,20447229,1319,1319,1319,1319,0
20240522,134800,20447229,1319,1319,1319,1319,0
20240522,134700,20447229,1319,1319,1319,1319,0
20240522,134600,20447229,1319,1319,1319,1319,0
20240522,134500,20447229,1319,1319,1319,1319,0
20240522,134400,20447229,1319,1319,1319,1319,0
20240522,134300,20447229,1319,1319,1319,1319,0
20240522,134200,20447229,1319,1319,1319,1319,0
20240522,134100,20447229,1319,1319,1319,1319,0
20240522,134000,20447229,1319,1319,1319,1319,0
20240522,133900,20447229,1319,1319,1319,1319,14
20240522,133800,20428763,1319,1319,1319,1319,0
20240522,133700,20428763,1319,1319,1319,1319,0
20240522,133600,20428763,1319,1319,1319,1319,0
20240522,133500,20428763,1319,1319,1319,1319,1
20240522,133400,20427444,1318,1318,1318,1318,0
20240522,133300,20427444,1318,1318,1318,1318,0
20240522,133200,20427444,1318,1318,1318,1318,0
20240522,133100,20427444,1318,1318,1318,1318,0
20240522,133000,20427444,1318,1318,1318,1318,0
20240522,132900,20427444,1318,1318,1318,1318,0
20240522,132800,20427444,1318,1318,1318,1318,0
20240522,132700,20427444,1318,1318,1318,1318,0
20240522,132600,20427444,1318,1318,1318,1318,0
20240522,132500,20427444,1318,1318,1318,1318,0
20240522,132400,20427444,1318,1318,1318,1318,0
20240522,132300,20427444,1318,1318,1318,1318,0
20240522,132200,20427444,1318,1318,1318,1318,0
20240522,132100,20427444,1318,1318,1318,1318,0
20240522,132000,20427444,1318,1318,1318,1318,0
20240522,131900,20427444,1318,1318,1318,1318,0
20240522,131800,20427444,1318,1318,1318,1318,111
20240522,131700,20281146,1317,1317,1317,1317,0
20240522,131600,20281146,1317,1317,1317,1317,0
20240522,131500,20281146,1317,1317,1317,1317,1
20240522,131400,20279829,1317,1317,1317,1317,0
20240522,131300,20279829,1317,1317,1317,1317,0
20240522,131200,20279829,1317,1317,1317,1317,0
20240522,131100,20279829,1317,1317,1317,1317,0
20240522,131000,20279829,1317,1317,1317,1317,2
20240522,130900,20277195,1317,1317,1317,1317,0
20240522,130800,20277195,1317,1317,1317,1317,0
20240522,130700,20277195,1317,1317,1317,1317,0
20240522,130600,20277195,1317,1317,1317,1317,1
20240522,130500,20275878,1315,1315,1315,1315,0
20240522,130400,20275878,1315,1315,1315,1315,0
20240522,130300,20275878,1315,1315,1315,1315,0
20240522,130200,20275878,1315,1315,1315,1315,0
20240522,130100,20275878,1315,1315,1315,1315,0
20240522,130000,20275878,1315,1315,1315,1315,0
20240522,125900,20275878,1315,1315,1315,1315,0
20240522,125800,20275878,1315,1315,1315,1315,0
20240522,125700,20275878,1315,1315,1315,1315,0
20240522,125600,20275878,1315,1315,1315,1315,0
20240522,125500,20275878,1315,1315,1315,1315,0
20240522,125400,20275878,1315,1315,1315,1315,0
20240522,125300,20275878,1315,1315,1315,1315,0
20240522,125200,20275878,1315,1315,1315,1315,0
20240522,125100,20275878,1315,1315,1315,1315,0
20240522,125000,20275878,1315,1315,1315,1315,1
20240522,124900,20274563,1318,1318,1318,1318,0
20240522,124800,20274563,1318,1318,1318,1318,0
20240522,124700,20274563,1318,1318,1318,1318,0
20240522,124600,20274563,1318,1318,1318,1318,759
20240522,124500,19274201,1318,1318,1318,1318,0
20240522,124400,19274201,1318,1318,1318,1318,1
20240522,124300,19272883,1318,1318,1318,1318,0
20240522,124200,19272883,1318,1318,1318,1318,0
20240522,124100,19272883,1318,1318,1318,1318,0
20240522,124000,19272883,1318,1318,1318,1318,0
20240522,123900,19272883,1318,1318,1318,1318,1
20240522,123800,19271565,1315,1315,1315,1315,26
20240522,123700,19237375,1315,1315,1315,1315,100
20240522,123600,19105875,1316,1317,1317,1316,1439
20240522,123500,17212146,1317,1318,1318,1317,696
20240522,123400,16295508,1318,1318,1318,1318,0
20240522,123300,16295508,1318,1318,1318,1318,0
20240522,123200,16295508,1318,1318,1318,1318,1
20240522,123100,16294190,1319,1319,1319,1319,0
20240522,123000,16294190,1319,1319,1319,1319,0
20240522,122900,16294190,1319,1319,1319,1319,60
20240522,122800,16215050,1319,1319,1319,1319,0
20240522,122700,16215050,1319,1319,1319,1319,0
20240522,122600,16215050,1319,1319,1319,1319,2
20240522,122500,16212412,1319,1319,1319,1319,0
20240522,122400,16212412,1319,1319,1319,1319,1
20240522,122300,16211093,1319,1319,1319,1319,0
20240522,122200,16211093,1319,1319,1319,1319,0
20240522,122100,16211093,1319,1319,1319,1319,0
20240522,122000,16211093,1319,1319,1319,1319,0
20240522,121900,16211093,1319,1319,1319,1319,0
20240522,121800,16211093,1319,1319,1319,1319,0
20240522,121700,16211093,1319,1319,1319,1319,0
20240522,121600,16211093,1319,1319,1319,1319,0
20240522,121500,16211093,1319,1319,1319,1319,0
20240522,121400,16211093,1319,1319,1319,1319,0
20240522,121300,16211093,1319,1319,1319,1319,1
20240522,121200,16209774,1319,1319,1319,1319,0
20240522,121100,16209774,1319,1317,1319,1317,306
20240522,121000,15806770,1318,1318,1318,1318,0
20240522,120900,15806770,1318,1318,1318,1318,0
20240522,120800,15806770,1318,1318,1318,1318,172
20240522,120700,15580074,1318,1318,1318,1318,0
20240522,120600,15580074,1318,1318,1318,1318,0
20240522,120500,15580074,1318,1318,1318,1318,1
20240522,120400,15578756,1318,1318,1318,1318,0
20240522,120300,15578756,1318,1318,1318,1318,0
20240522,120200,15578756,1318,1318,1318,1318,1
20240522,120100,15577438,1318,1318,1318,1318,0
20240522,120000,15577438,1318,1318,1318,1318,1
20240522,115900,15576120,1319,1319,1319,1319,0
20240522,115800,15576120,1319,1319,1319,1319,0
20240522,115700,15576120,1319,1319,1319,1319,1
20240522,115600,15574801,1319,1319,1319,1319,0
20240522,115500,15574801,1319,1319,1319,1319,0
20240522,115400,15574801,1319,1319,1319,1319,8
20240522,115300,15564249,1320,1320,1320,1320,0
20240522,115200,15564249,1320,1320,1320,1320,0
20240522,115100,15564249,1320,1320,1320,1320,0
20240522,115000,15564249,1320,1320,1320,1320,0
20240522,114900,15564249,1320,1320,1320,1320,0
20240522,114800,15564249,1320,1320,1320,1320,0
20240522,114700,15564249,1320,1320,1320,1320,0
20240522,114600,15564249,1320,1320,1320,1320,0
20240522,114500,15564249,1320,1320,1320,1320,0
20240522,114400,15564249,1320,1320,1320,1320,0
20240522,114300,15564249,1320,1320,1320,1320,0
20240522,114200,15564249,1320,1320,1320,1320,0
20240522,114100,15564249,1320,1320,1320,1320,0
20240522,114000,15564249,1320,1320,1320,1320,0
20240522,113900,15564249,1320,1320,1320,1320,0
20240522,113800,15564249,1320,1320,1320,1320,0
20240522,113700,15564249,1320,1320,1320,1320,0
20240522,113600,15564249,1320,1320,1320,1320,0
20240522,113500,15564249,1320,1319,1320,1319,9
20240522,113400,15552374,1319,1319,1319,1319,0
20240522,113300,15552374,1319,1319,1319,1319,0
20240522,113200,15552374,1319,1319,1319,1319,1
20240522,113100,15551055,1319,1319,1319,1319,21
20240522,113000,15523356,1319,1319,1319,1319,0
20240522,112900,15523356,1319,1319,1319,1319,0
20240522,112800,15523356,1319,1319,1319,1319,1
20240522,112700,15522037,1320,1320,1320,1320,0
20240522,112600,15522037,1320,1320,1320,1320,0
20240522,112500,15522037,1320,1320,1320,1320,0
20240522,112400,15522037,1320,1320,1320,1320,0
20240522,112300,15522037,1320,1320,1320,1320,0
20240522,112200,15522037,1320,1320,1320,1320,0
20240522,112100,15522037,1320,1320,1320,1320,0
20240522,112000,15522037,1320,1320,1320,1320,0
20240522,111900,15522037,1320,1320,1320,1320,0
20240522,111800,15522037,1320,1320,1320,1320,1
20240522,111700,15520717,1320,1320,1320,1320,0
20240522,111600,15520717,1320,1320,1320,1320,0
20240522,111500,15520717,1320,1320,1320,1320,0
20240522,111400,15520717,1320,1320,1320,1320,0
20240522,111300,15520717,1320,1320,1320,1320,0
20240522,111200,15520717,1320,1320,1320,1320,0
20240522,111100,15520717,1320,1320,1320,1320,1
20240522,111000,15519397,1320,1320,1320,1320,0
20240522,110900,15519397,1320,1320,1320,1320,0
20240522,110800,15519397,1320,1320,1320,1320,0
20240522,110700,15519397,1320,1320,1320,1320,0
20240522,110600,15519397,1320,1320,1320,1320,0
20240522,110500,15519397,1320,1320,1320,1320,0
20240522,110400,15519397,1320,1320,1320,1320,0
20240522,110300,15519397,1320,1320,1320,1320,0
20240522,110200,15519397,1320,1320,1320,1320,0
20240522,110100,15519397,1320,1320,1320,1320,0
20240522,110000,15519397,1320,1320,1320,1320,1
20240522,105900,15518077,1320,1320,1320,1320,0
20240522,105800,15518077,1320,1320,1320,1320,0
20240522,105700,15518077,1320,1320,1320,1320,0
20240522,105600,15518077,1320,1320,1320,1320,0
20240522,105500,15518077,1320,1320,1320,1320,0
20240522,105400,15518077,1320,1320,1320,1320,0
20240522,105300,15518077,1320,1320,1320,1320,0
20240522,105200,15518077,1320,1320,1320,1320,0
20240522,105100,15518077,1320,1320,1320,1320,0
20240522,105000,15518077,1320,1320,1320,1320,0
20240522,104900,15518077,1320,1320,1320,1320,0
20240522,104800,15518077,1320,1320,1320,1320,0
20240522,104700,15518077,1320,1320,1320,1320,0
20240522,104600,15518077,1320,1320,1320,1320,0
20240522,104500,15518077,1320,1313,1320,1313,2
20240522,104400,15515444,1313,1313,1313,1313,3
20240522,104300,15511505,1322,1322,1322,1322,0
20240522,104200,15511505,1322,1322,1322,1322,0
20240522,104100,15511505,1322,1322,1322,1322,0
20240522,104000,15511505,1322,1322,1322,1322,0
20240522,103900,15511505,1322,1322,1322,1322,0
20240522,103800,15511505,1322,1322,1322,1322,0
20240522,103700,15511505,1322,1322,1322,1322,1
20240522,103600,15510183,1313,1313,1313,1313,4
20240522,103500,15504931,1313,1313,1313,1313,0
20240522,103400,15504931,1313,1313,1313,1313,3
20240522,103300,15500992,1323,1323,1323,1323,0
20240522,103200,15500992,1323,1321,1323,1321,75
20240522,103100,15401879,1321,1321,1321,1321,0
20240522,103000,15401879,1321,1321,1321,1321,1
20240522,102900,15400558,1311,1313,1313,1311,70
20240522,102800,15308738,1321,1321,1321,1321,1
20240522,102700,15307417,1320,1320,1320,1320,0
20240522,102600,15307417,1320,1320,1320,1320,44
20240522,102500,15249337,1320,1316,1320,1316,200
20240522,102400,14985750,1313,1313,1313,1313,0
20240522,102300,14985750,1313,1313,1313,1313,2
20240522,102200,14983124,1316,1316,1316,1316,0
20240522,102100,14983124,1316,1316,1316,1316,1
20240522,102000,14981808,1313,1316,1316,1313,3020
20240522,101900,11016478,1316,1316,1316,1316,0
20240522,101800,11016478,1316,1316,1316,1316,1
20240522,101700,11015162,1313,1313,1313,1313,2740
20240522,101600,7417542,1315,1315,1315,1315,0
20240522,101500,7417542,1315,1315,1315,1315,0
20240522,101400,7417542,1315,1315,1315,1315,0
20240522,101300,7417542,1315,1315,1315,1315,0
20240522,101200,7417542,1315,1315,1315,1315,0
20240522,101100,7417542,1315,1315,1315,1315,0
20240522,101000,7417542,1315,1312,1315,1312,113
20240522,100900,7269247,1317,1317,1317,1317,0
20240522,100800,7269247,1317,1317,1317,1317,0
20240522,100700,7269247,1317,1317,1317,1317,1
20240522,100600,7267930,1317,1317,1317,1317,2
20240522,100500,7265296,1317,1317,1317,1317,0
20240522,100400,7265296,1317,1317,1317,1317,0
20240522,100300,7265296,1317,1317,1317,1317,0
20240522,100200,7265296,1317,1317,1317,1317,0
20240522,100100,7265296,1317,1317,1317,1317,0
20240522,100000,7265296,1317,1317,1317,1317,0
20240522,095900,7265296,1317,1317,1317,1317,1
20240522,095800,7263979,1317,1317,1317,1317,6
20240522,095700,7256077,1309,1310,1310,1309,151
20240522,095600,7058395,1319,1319,1319,1319,0
20240522,095500,7058395,1319,1319,1319,1319,0
20240522,095400,7058395,1319,1313,1319,1307,2750
20240522,095300,3458404,1320,1320,1320,1320,0
20240522,095200,3458404,1320,1320,1320,1320,0
20240522,095100,3458404,1320,1320,1320,1320,0
20240522,095000,3458404,1320,1320,1320,1320,0
20240522,094900,3458404,1320,1320,1320,1320,1
20240522,094800,3457084,1314,1318,1318,1314,50
20240522,094700,3391284,1320,1320,1320,1320,0
20240522,094600,3391284,1320,1320,1320,1320,20
20240522,094500,3364884,1320,1320,1320,1320,0
20240522,094400,3364884,1320,1320,1320,1320,0
20240522,094300,3364884,1320,1320,1320,1320,1
20240522,094200,3363564,1319,1319,1319,1319,0
20240522,094100,3363564,1319,1319,1319,1319,0
20240522,094000,3363564,1319,1319,1319,1319,4
20240522,093900,3358288,1319,1319,1319,1319,0
20240522,093800,3358288,1319,1319,1319,1319,10
20240522,093700,3345098,1319,1319,1319,1319,0
20240522,093600,3345098,1319,1319,1319,1319,20
20240522,093500,3318718,1319,1319,1319,1319,0
20240522,093400,3318718,1319,1319,1319,1319,0
20240522,093300,3318718,1319,1319,1319,1319,0
20240522,093200,3318718,1319,1319,1319,1319,0
20240522,093100,3318718,1319,1319,1319,1319,0
20240522,093000,3318718,1319,1319,1319,1319,2
20240522,092900,3316080,1319,1319,1319,1319,0
20240522,092800,3316080,1319,1319,1319,1319,1
20240522,092700,3314761,1319,1320,1320,1319,11
20240522,092600,3300247,1309,1321,1321,1309,879
20240522,092500,2147540,1332,1332,1332,1332,0
20240522,092400,2147540,1332,1332,1332,1332,0
20240522,092300,2147540,1332,1332,1332,1332,0
20240522,092200,2147540,1332,1332,1332,1332,0
20240522,092100,2147540,1332,1332,1332,1332,0
20240522,092000,2147540,1332,1332,1332,1332,0
20240522,091900,2147540,1332,1332,1332,1332,0
20240522,091800,2147540,1332,1332,1332,1332,0
20240522,091700,2147540,1332,1332,1332,1332,0
20240522,091600,2147540,1332,1332,1332,1332,0
20240522,091500,2147540,1332,1332,1332,1332,0
20240522,091400,2147540,1332,1332,1332,1332,0
20240522,091300,2147540,1332,1331,1332,1331,120
20240522,091200,1987807,1331,1331,1331,1331,0
20240522,091100,1987807,1331,1331,1331,1331,0
20240522,091000,1987807,1331,1331,1331,1331,2
20240522,090900,1985145,1331,1331,1331,1331,1
20240522,090800,1983814,1332,1332,1332,1332,2
20240522,090700,1981150,1332,1332,1332,1332,1
20240522,090600,1979818,1332,1332,1332,1332,3
20240522,090500,1975822,1332,1332,1332,1332,9
20240522,090400,1963834,1333,1333,1333,1333,110
20240522,090300,1817204,1333,1333,1333,1333,76
20240522,090200,1715896,1333,1333,1333,1333,1
20240522,090100,1714563,1333,1320,1333,1320,782
20240522,090000,681120,1320,1320,1320,1320,516